Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

36.66 -1.02 -2.71%

03:59:59 - Closed. Currency in USD

After Hours

36.66

0.00

0.00%

4:29:16 - Real-time Data

Type: Equity

Market: United States

Volume: 2,055,088
Bid/Ask: 0.00 / 0.00
Day's Range: 36.47 - 37.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 24, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.5	33.8	0	5.00	0	0%	0	0.05	0
FIVN Call 5.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|5.00C Delta0.9906 Imp Vol4.5594 Bid30.5 Gamma0.0006 Theoretical32.15 Ask33.8 Theta-0.0243 Intrinsic Value31.59 Volume0 Vega0.0023 Time Value-31.59 Open Interest0 Rho0.0027 Delta / Theta-40.8181 FIVN Put 5.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|5.00P Delta-0.0022 Imp Vol3.3404 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0047 Intrinsic Value-31.59 Volume0 Vega0.0006 Time Value31.59 Open Interest0 Rho-0.0001 Delta / Theta0.4627
0	0%	28	31.3	0	7.50	0	0%	0	0.7	0
FIVN Call 7.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|7.50C Delta0.9877 Imp Vol3.6027 Bid28 Gamma0.001 Theoretical29.65 Ask31.3 Theta-0.0244 Intrinsic Value29.09 Volume0 Vega0.0029 Time Value-29.09 Open Interest1 Rho0.0041 Delta / Theta-40.4197 FIVN Put 7.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|7.50P Delta-0.0178 Imp Vol4.0593 Bid0 Gamma0.0012 Theoretical0.35 Ask0.7 Theta-0.0367 Intrinsic Value-29.09 Volume0 Vega0.004 Time Value29.09 Open Interest17 Rho-0.0006 Delta / Theta0.4866
0	0%	25.5	28.8	0	10.00	0	0%	0	0.3	0
FIVN Call 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|10.00C Delta0.9849 Imp Vol2.9533 Bid25.5 Gamma0.0014 Theoretical27.15 Ask28.8 Theta-0.0241 Intrinsic Value26.59 Volume0 Vega0.0035 Time Value-26.59 Open Interest1 Rho0.0056 Delta / Theta-40.7851 FIVN Put 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|10.00P Delta-0.013 Imp Vol2.8403 Bid0 Gamma0.0013 Theoretical0.15 Ask0.3 Theta-0.0196 Intrinsic Value-26.59 Volume0 Vega0.003 Time Value26.59 Open Interest29 Rho-0.0004 Delta / Theta0.6655
					36.59	Price @ Sep 24, 2026 20:00 GMT
2.16	-33.54%	2.05	2.25	1	37.50	2.6	15.56%	2.5	2.75	17
FIVN Call 37.50 Exp: Oct 16, 2026 Last: 2.16 Chg.: -33.54% SymbolFIVN\|20261016\|37.50C Delta0.5005 Imp Vol0.654 Bid2.05 Gamma0.0673 Theoretical2.15 Ask2.25 Theta-0.0555 Intrinsic Value-0.91 Volume1 Vega0.0362 Time Value3.07 Open Interest874 Rho0.0098 Delta / Theta-9.0148 FIVN Put 37.50 Exp: Oct 16, 2026 Last: 2.6 Chg.: 15.56% SymbolFIVN\|20261016\|37.50P Delta-0.5011 Imp Vol0.6529 Bid2.5 Gamma0.0676 Theoretical2.63 Ask2.75 Theta-0.0518 Intrinsic Value0.91 Volume17 Vega0.0362 Time Value1.69 Open Interest116 Rho-0.0109 Delta / Theta9.6823
1.25	-24.24%	1.2	1.4	20	40.00	0	0%	4.1	4.4	0
FIVN Call 40.00 Exp: Oct 16, 2026 Last: 1.25 Chg.: -24.24% SymbolFIVN\|20261016\|40.00C Delta0.3486 Imp Vol0.6678 Bid1.2 Gamma0.0611 Theoretical1.3 Ask1.4 Theta-0.0521 Intrinsic Value-3.41 Volume20 Vega0.0335 Time Value4.66 Open Interest2,272 Rho0.007 Delta / Theta-6.685 FIVN Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|40.00P Delta-0.6564 Imp Vol0.6595 Bid4.1 Gamma0.0619 Theoretical4.25 Ask4.4 Theta-0.0475 Intrinsic Value3.41 Volume0 Vega0.0333 Time Value-3.41 Open Interest1 Rho-0.0137 Delta / Theta13.8055
0.83	-44.67%	0.6	0.85	1	42.50	0	0%	5.9	6.4	0
FIVN Call 42.50 Exp: Oct 16, 2026 Last: 0.83 Chg.: -44.67% SymbolFIVN\|20261016\|42.50C Delta0.2241 Imp Vol0.6682 Bid0.6 Gamma0.0494 Theoretical0.73 Ask0.85 Theta-0.042 Intrinsic Value-5.91 Volume1 Vega0.0271 Time Value6.74 Open Interest165 Rho0.0046 Delta / Theta-5.3333 FIVN Put 42.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261016\|42.50P Delta-0.7881 Imp Vol0.6477 Bid5.9 Gamma0.0499 Theoretical6.15 Ask6.4 Theta-0.0359 Intrinsic Value5.91 Volume0 Vega0.0262 Time Value-5.91 Open Interest0 Rho-0.0153 Delta / Theta21.9561

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,730.02	-65.12	-1.12%
Nikkei 225	65,513.99	+495.04	+0.76%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,697.1	-9.3	-0.12%
US Tech 100	30,448.1	-22.2	-0.07%
DAX	25,266.53	-144.10	-0.57%
Dollar Index	100.990	+0.178	+0.18%

Crude Oil WTI	94.81	+2.65	+2.88%
Brent Oil	107.08	+0.04	+0.04%
Natural Gas	3.227	+0.204	+6.75%
Gold	4,310.10	-8.30	-0.19%
Silver	64.272	-0.692	-1.06%
US Soybeans	1,316.50	-1.50	-0.11%
Copper	6.7730	+0.0195	+0.29%

Philippines 2Y	6.700	+0.060	+0.90%
Philippines 10Y	7.592	+0.064	+0.85%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.928	+0.033	+0.67%
U.S. 10Y	5.205	+0.089	+1.74%
U.S. 30Y	5.482	+0.080	+1.48%
Germany 10Y	3.6114	+0.0619	+1.74%

Alphabet C	338.99	+4.01	+1.20%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.42	+0.36	+0.47%
Booking	157.34	+1.44	+0.92%
Apple	335.92	-1.10	-0.33%
Alibaba ADR	110.63	-0.17	-0.15%
Tesla	377.94	-2.18	-0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	36.66	-1.02	-2.71%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.940	-0.80%	16.81M
Metropolitan Bank	61.00	0.00%	2.74M
BDO Unibank	111.30	-2.37%	2.15M
Bank of the Philippine Islands	95.70	-2.05%	2.10M
SM Investments	500.00	-0.89%	864.62K
International Container	885.000	-1.67%	849.62K
Manila Electric	447.00	-3.46%	322.68K

Name	Last	Chg. %	Vol.
LFM Properties	0.03	+58.82%	12.30M
Zeus	0.077	+10.00%	250.00K
Acesite Hotel	1.540	+10.00%	1.87M
Pacifica	1.150	+9.52%	33.00K
PH Resorts	0.191	+5.52%	13.56M
F&J Prince	2.650	+5.16%	68.00K
GMA Holdings	3.990	+5.00%	1.00K

Name	Last	Chg. %	Vol.
Integrated Micro-Electronics	6.850	-14.27%	7.89M
Forum Pacific	0.280	-11.11%	10.00K
Prime Media	1.010	-10.62%	7.00K
Ionics	3.700	-10.19%	11.65M
Island Information and Tech	0.1250	-10.07%	8.71M
Geograce Resources	0.081	-8.99%	6.69M
Vivant	18.900	-8.25%	3.30K